レスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 1,299 | 1,328 | 1,260 | 1,299 | -90 | -6.5% | 14,300 |
| 2010/05/06 | 1,415 | 1,423 | 1,383 | 1,389 | -86 | -5.8% | 17,900 |
| 2010/04/30 | 1,481 | 1,482 | 1,452 | 1,475 | +8 | +0.5% | 19,000 |
| 2010/04/28 | 1,424 | 1,468 | 1,380 | 1,467 | -17 | -1.1% | 21,400 |
| 2010/04/27 | 1,481 | 1,486 | 1,470 | 1,484 | +2 | +0.1% | 8,400 |
| 2010/04/26 | 1,455 | 1,482 | 1,449 | 1,482 | +57 | +4% | 18,400 |
| 2010/04/23 | 1,406 | 1,430 | 1,406 | 1,425 | +33 | +2.4% | 20,100 |
| 2010/04/22 | 1,397 | 1,398 | 1,384 | 1,392 | +4 | +0.3% | 15,500 |
| 2010/04/21 | 1,336 | 1,396 | 1,336 | 1,388 | +39 | +2.9% | 21,100 |
| 2010/04/20 | 1,364 | 1,364 | 1,335 | 1,349 | +15 | +1.1% | 9,100 |
| 2010/04/19 | 1,345 | 1,359 | 1,331 | 1,334 | -21 | -1.5% | 16,300 |
| 2010/04/16 | 1,364 | 1,368 | 1,350 | 1,355 | +9 | +0.7% | 11,700 |
| 2010/04/15 | 1,369 | 1,369 | 1,345 | 1,346 | +6 | +0.4% | 12,000 |
| 2010/04/14 | 1,364 | 1,370 | 1,333 | 1,340 | -24 | -1.8% | 12,000 |
| 2010/04/13 | 1,365 | 1,370 | 1,331 | 1,364 | -1 | -0.1% | 16,000 |
| 2010/04/12 | 1,358 | 1,374 | 1,350 | 1,365 | +28 | +2.1% | 15,700 |
| 2010/04/09 | 1,326 | 1,354 | 1,326 | 1,337 | +17 | +1.3% | 9,500 |
| 2010/04/08 | 1,330 | 1,354 | 1,296 | 1,320 | -17 | -1.3% | 34,300 |
| 2010/04/07 | 1,299 | 1,337 | 1,295 | 1,337 | +56 | +4.4% | 20,000 |
| 2010/04/06 | 1,280 | 1,297 | 1,270 | 1,281 | +4 | +0.3% | 26,300 |
| 2010/04/05 | 1,270 | 1,277 | 1,256 | 1,277 | +21 | +1.7% | 18,500 |
| 2010/04/02 | 1,282 | 1,282 | 1,240 | 1,256 | +1 | +0.1% | 7,700 |
| 2010/04/01 | 1,261 | 1,263 | 1,245 | 1,255 | +5 | +0.4% | 15,500 |
| 2010/03/31 | 1,284 | 1,286 | 1,250 | 1,250 | -37 | -2.9% | 13,200 |
| 2010/03/30 | 1,245 | 1,287 | 1,245 | 1,287 | +33 | +2.6% | 12,400 |
| 2010/03/29 | 1,229 | 1,260 | 1,228 | 1,254 | -26 | -2% | 7,800 |
| 2010/03/26 | 1,247 | 1,283 | 1,246 | 1,280 | +35 | +2.8% | 21,000 |
| 2010/03/25 | 1,295 | 1,295 | 1,212 | 1,245 | -34 | -2.7% | 36,400 |
| 2010/03/24 | 1,268 | 1,279 | 1,254 | 1,279 | +39 | +3.1% | 17,100 |
| 2010/03/23 | 1,238 | 1,248 | 1,230 | 1,240 | +20 | +1.6% | 13,800 |
| 2010/03/19 | 1,210 | 1,254 | 1,205 | 1,220 | +15 | +1.2% | 25,700 |
| 2010/03/18 | 1,210 | 1,220 | 1,201 | 1,205 | +4 | +0.3% | 19,000 |
| 2010/03/17 | 1,192 | 1,201 | 1,190 | 1,201 | +21 | +1.8% | 14,500 |
| 2010/03/16 | 1,166 | 1,183 | 1,161 | 1,180 | +11 | +0.9% | 11,400 |
| 2010/03/15 | 1,180 | 1,180 | 1,168 | 1,169 | -3 | -0.3% | 5,700 |
| 2010/03/12 | 1,177 | 1,186 | 1,158 | 1,172 | -15 | -1.3% | 15,000 |
| 2010/03/11 | 1,131 | 1,188 | 1,131 | 1,187 | +58 | +5.1% | 12,100 |
| 2010/03/10 | 1,186 | 1,186 | 1,129 | 1,129 | -57 | -4.8% | 15,700 |
| 2010/03/09 | 1,205 | 1,206 | 1,182 | 1,186 | -28 | -2.3% | 9,900 |
| 2010/03/08 | 1,226 | 1,237 | 1,196 | 1,214 | -1 | -0.1% | 13,400 |
| 2010/03/05 | 1,220 | 1,224 | 1,182 | 1,215 | +24 | +2% | 5,700 |
| 2010/03/04 | 1,195 | 1,220 | 1,191 | 1,191 | -22 | -1.8% | 7,700 |
| 2010/03/03 | 1,210 | 1,221 | 1,198 | 1,213 | +3 | +0.2% | 8,900 |
| 2010/03/02 | 1,168 | 1,210 | 1,168 | 1,210 | +13 | +1.1% | 5,200 |
| 2010/03/01 | 1,165 | 1,214 | 1,165 | 1,197 | +2 | +0.2% | 6,900 |
| 2010/02/26 | 1,169 | 1,195 | 1,139 | 1,195 | +25 | +2.1% | 16,400 |
| 2010/02/25 | 1,161 | 1,173 | 1,141 | 1,170 | +39 | +3.4% | 12,000 |
| 2010/02/24 | 1,120 | 1,159 | 1,120 | 1,131 | -17 | -1.5% | 16,700 |
| 2010/02/23 | 1,160 | 1,160 | 1,128 | 1,148 | -6 | -0.5% | 11,700 |
| 2010/02/22 | 1,166 | 1,166 | 1,145 | 1,154 | +52 | +4.7% | 14,200 |
3651～
3700
件表示中 / 3794件
類似銘柄と比較する
現在ご覧いただいている「レスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| レスター | 192,500円 | +9.3% | +8.4% | 6.23% | 6.76倍 | 0.60倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| ヤマエＧＨＤ | 215,700円 | +26.3% | +22.0% | 3.25% | 6.64倍 | 0.70倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| バイタルＫＳＫ | 111,500円 | +2.1% | +2.2% | 4.04% | 7.69倍 | 0.50倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| カメイ | 169,500円 | -0.6% | -6.2% | 3.72% | 5.46倍 | 0.33倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| スターゼン | 92,600円 | +0.4% | +0.2% | 3.96% | 4.92倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
市場注目の銘柄
チャート関連のコラム
